Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7400 | 0.7632 | 1,278,276 | +0.03(+3.51%) | ||
Jan 28, 2022 | 0.7300 | 0.7490 | 0.7100 | 0.7373 | 1,408,286 | +0.02(+2.36%) |
Jan 27, 2022 | 0.7500 | 0.7701 | 0.7200 | 0.7203 | 747,554 | -0.03(-4.56%) |
Jan 26, 2022 | 0.7650 | 0.7900 | 0.7500 | 0.7547 | 986,632 | +0.00(+0.63%) |
Jan 25, 2022 | 0.7500 | 0.7908 | 0.7307 | 0.7500 | 1,258,316 | +0.00(+0.00%) |
Jan 24, 2022 | 0.7330 | 0.7650 | 0.7185 | 0.7500 | 2,650,426 | +0.00(+0.20%) |
Jan 21, 2022 | 0.7800 | 0.7900 | 0.7425 | 0.7485 | 2,494,516 | -0.04(-5.10%) |
Jan 20, 2022 | 0.8111 | 0.8286 | 0.7811 | 0.7887 | 1,395,991 | -0.01(-1.78%) |
Jan 19, 2022 | 0.8456 | 0.8567 | 0.8000 | 0.8030 | 1,619,292 | -0.04(-4.96%) |
Jan 18, 2022 | 0.8400 | 0.8689 | 0.8156 | 0.8449 | 1,448,807 | -0.01(-1.02%) |
Jan 14, 2022 | 0.8536 | 0 | +0.03(+3.10%) | |||
Jan 13, 2022 | 0.8700 | 0.8799 | 0.8240 | 0.8279 | 1,049,413 | -0.02(-2.60%) |
Jan 12, 2022 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 967,474 | -0.03(-3.75%) |
Jan 11, 2022 | 0.8800 | 0.9100 | 0.8714 | 0.8831 | 484,240 | -0.01(-1.12%) |
Jan 10, 2022 | 0.9000 | 0.9086 | 0.8700 | 0.8931 | 1,266,478 | +0.00(+0.26%) |
Jan 07, 2022 | 0.8958 | 0.9250 | 0.8850 | 0.8908 | 669,254 | -0.02(-1.89%) |
Jan 06, 2022 | 0.9451 | 0.9500 | 0.8899 | 0.9080 | 2,326,928 | -0.04(-3.78%) |
Jan 05, 2022 | 0.9600 | 1.010 | 0.9300 | 0.9437 | 1,372,627 | -0.02(-1.71%) |
Jan 04, 2022 | 1.000 | 1.030 | 0.9501 | 0.9601 | 1,258,749 | -0.04(-3.99%) |
Jan 03, 2022 | 0.9900 | 1.010 | 0.9502 | 1.000 | 955,276 | +0.02(+2.18%) |
Dec 31, 2021 | 0.9200 | 0.9790 | 0.9100 | 0.9787 | 1,057,934 | +0.03(+3.08%) |
Dec 30, 2021 | 0.9300 | 0.9650 | 0.9206 | 0.9495 | 1,278,767 | +0.01(+0.90%) |
Dec 29, 2021 | 0.9600 | 0.9699 | 0.8920 | 0.9410 | 2,537,151 | -0.00(-0.04%) |
Dec 28, 2021 | 0.9525 | 1.000 | 0.9352 | 0.9414 | 1,090,609 | -0.00(-0.38%) |
Dec 27, 2021 | 1.010 | 1.050 | 0.9403 | 0.9450 | 1,639,867 | -0.07(-6.44%) |
Dec 23, 2021 | 0.9451 | 1.040 | 0.9307 | 1.010 | 2,376,598 | +0.07(+7.20%) |
Dec 22, 2021 | 0.9318 | 0.9561 | 0.9019 | 0.9422 | 867,562 | +0.01(+1.02%) |
Dec 21, 2021 | 0.9500 | 0.9699 | 0.9056 | 0.9327 | 1,788,959 | -0.02(-1.62%) |
Dec 20, 2021 | 0.9900 | 1.000 | 0.9200 | 0.9481 | 1,592,223 | -0.02(-2.39%) |
Dec 17, 2021 | 0.9499 | 0.9954 | 0.9000 | 0.9713 | 2,939,151 | +0.04(+3.93%) |
Dec 16, 2021 | 0.8808 | 0.9796 | 0.8793 | 0.9346 | 3,844,577 | +0.06(+7.39%) |
Dec 15, 2021 | 0.8500 | 0.8980 | 0.8303 | 0.8703 | 2,077,491 | +0.02(+2.39%) |
Dec 14, 2021 | 0.8700 | 0.8669 | 0.8500 | 0.8500 | 1,390,941 | -0.02(-1.95%) |
Dec 13, 2021 | 0.9000 | 0.9300 | 0.8510 | 0.8669 | 1,565,896 | -0.04(-4.63%) |
Dec 10, 2021 | 0.9414 | 0.9414 | 0.9000 | 0.9090 | 1,419,376 | -0.02(-2.48%) |
Dec 09, 2021 | 0.9800 | 0.9800 | 0.9225 | 0.9321 | 876,669 | -0.02(-2.40%) |
Dec 08, 2021 | 0.9669 | 0.9800 | 0.9402 | 0.9550 | 861,682 | -0.02(-1.91%) |
Dec 07, 2021 | 0.9000 | 0.9837 | 0.8922 | 0.9736 | 2,546,198 | +0.08(+8.86%) |
Dec 06, 2021 | 0.9000 | 0.9280 | 0.8599 | 0.8944 | 1,582,046 | -0.03(-3.63%) |
Dec 03, 2021 | 0.9800 | 0.9900 | 0.9010 | 0.9281 | 2,117,479 | -0.01(-1.09%) |
Dec 02, 2021 | 1.000 | 1.004 | 0.8602 | 0.9383 | 4,652,298 | -0.06(-6.17%) |
Dec 01, 2021 | 1.040 | 1.050 | 1.000 | 1.000 | 1,588,991 | -0.04(-3.85%) |
Nov 30, 2021 | 1.030 | 1.050 | 1.020 | 1.040 | 1,650,359 | +0.01(+0.97%) |
Nov 29, 2021 | 1.050 | 1.060 | 1.020 | 1.030 | 1,284,778 | -0.02(-1.90%) |
Nov 26, 2021 | 1.040 | 1.060 | 1.040 | 1.050 | 760,255 | -0.03(-2.78%) |
Nov 24, 2021 | 1.060 | 1.080 | 1.030 | 1.080 | 960,521 | +0.03(+2.86%) |
Nov 23, 2021 | 1.090 | 1.090 | 1.050 | 1.050 | 1,331,005 | -0.04(-3.67%) |
Nov 22, 2021 | 1.070 | 1.090 | 1.040 | 1.090 | 1,813,027 | +0.05(+4.81%) |
Nov 19, 2021 | 1.080 | 1.100 | 1.030 | 1.040 | 2,085,976 | +0.00(+0.00%) |
Nov 18, 2021 | 1.060 | 1.070 | 1.020 | 1.040 | 3,340,173 | -0.01(-0.95%) |
Nov 17, 2021 | 1.080 | 1.090 | 1.040 | 1.050 | 1,866,050 | -0.05(-4.55%) |
Nov 16, 2021 | 1.110 | 1.120 | 1.080 | 1.100 | 1,607,804 | -0.03(-2.65%) |
Nov 15, 2021 | 1.120 | 1.150 | 1.110 | 1.130 | 1,357,905 | +0.00(+0.00%) |
Nov 12, 2021 | 1.130 | 1.150 | 1.120 | 1.130 | 1,573,345 | +0.00(+0.00%) |
Nov 11, 2021 | 1.140 | 1.180 | 1.130 | 1.130 | 966,173 | -0.02(-1.74%) |
Nov 10, 2021 | 1.170 | 1.150 | 1,316,485 | -0.04(-3.36%) | ||
Nov 09, 2021 | 1.180 | 1.200 | 1.140 | 1.190 | 1,576,641 | +0.01(+0.85%) |
Nov 08, 2021 | 1.240 | 1.240 | 1.170 | 1.180 | 2,037,049 | -0.05(-4.07%) |
Nov 05, 2021 | 1.250 | 1.250 | 1.220 | 1.230 | 2,123,018 | -0.01(-0.81%) |
Nov 04, 2021 | 1.260 | 1.280 | 1.240 | 1.240 | 837,497 | -0.03(-2.36%) |
Nov 03, 2021 | 1.250 | 1.300 | 1.240 | 1.270 | 1,958,102 | +0.00(+0.00%) |
Nov 02, 2021 | 1.270 | 1.280 | 1.260 | 1.270 | 961,245 | -0.01(-0.78%) |